Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argan Inc (NY: AGX )

60.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.893 7.011 6.856 6.923 13,995 -0.07(-0.95%)
Apr 28, 2011 6.878 7.070 6.849 6.989 20,650 +0.04(+0.64%)
Apr 27, 2011 6.989 7.070 6.886 6.945 7,276 -0.05(-0.74%)
Apr 26, 2011 6.974 7.048 6.959 6.996 7,340 +0.02(+0.32%)
Apr 25, 2011 6.996 7.011 6.959 6.974 8,830 -0.04(-0.53%)
Apr 21, 2011 6.790 7.070 6.790 7.011 16,856 +0.27(+3.93%)
Apr 20, 2011 6.392 6.790 6.356 6.746 42,199 +0.41(+6.51%)
Apr 19, 2011 6.429 6.431 6.260 6.333 32,208 -0.06(-0.92%)
Apr 18, 2011 6.311 6.606 6.267 6.392 29,681 -0.01(-0.12%)
Apr 15, 2011 6.348 6.488 6.348 6.400 47,810 -0.01(-0.12%)
Apr 14, 2011 6.540 6.621 6.407 6.407 17,950 -0.23(-3.44%)
Apr 13, 2011 6.606 6.687 6.569 6.635 21,095 +0.09(+1.35%)
Apr 12, 2011 6.547 6.635 6.534 6.547 17,072 +0.01(+0.11%)
Apr 11, 2011 6.694 6.702 6.540 6.540 8,926 -0.12(-1.77%)
Apr 08, 2011 7.033 7.033 6.646 6.657 17,858 -0.30(-4.34%)
Apr 07, 2011 7.033 7.055 6.923 6.959 19,823 +0.10(+1.39%)
Apr 06, 2011 6.775 6.915 6.576 6.864 11,164 +0.26(+3.90%)
Apr 05, 2011 6.466 6.613 6.466 6.606 11,459 +0.14(+2.16%)
Apr 04, 2011 6.451 6.591 6.429 6.466 14,818 +0.01(+0.23%)
Apr 01, 2011 6.407 6.488 6.400 6.451 17,736 +0.15(+2.34%)
Mar 31, 2011 6.319 6.400 6.304 6.304 28,527 -0.05(-0.81%)
Mar 30, 2011 6.356 6.356 6.356 6.356 46,588 +0.09(+1.41%)
Mar 29, 2011 6.319 6.341 6.230 6.267 14,170 -0.04(-0.58%)
Mar 28, 2011 6.414 6.481 6.275 6.304 19,105 -0.02(-0.35%)
Mar 25, 2011 6.392 6.392 6.260 6.326 34,766 -0.05(-0.81%)
Mar 24, 2011 6.378 6.473 6.341 6.378 11,115 +0.04(+0.58%)
Mar 23, 2011 6.341 6.414 6.275 6.341 10,342 -0.02(-0.35%)
Mar 22, 2011 6.319 6.400 6.297 6.363 4,893 +0.07(+1.05%)
Mar 21, 2011 6.289 6.370 6.263 6.297 21,318 +0.11(+1.79%)
Mar 18, 2011 6.127 6.186 6.046 6.186 25,689 +0.06(+0.96%)
Mar 17, 2011 6.223 6.223 6.083 6.127 22,069 +0.00(+0.00%)
Mar 16, 2011 6.149 6.842 6.076 6.127 74,071 -0.03(-0.48%)
Mar 15, 2011 6.223 6.238 6.142 6.157 14,237 -0.07(-1.07%)
Mar 14, 2011 6.216 6.304 6.164 6.223 11,939 +0.04(+0.72%)
Mar 11, 2011 6.120 6.267 6.120 6.179 21,474 +0.01(+0.24%)
Mar 10, 2011 6.260 6.304 6.164 6.164 29,881 -0.13(-2.11%)
Mar 09, 2011 6.378 6.378 6.260 6.297 14,450 -0.09(-1.38%)
Mar 08, 2011 6.333 6.532 6.333 6.385 9,040 +0.04(+0.70%)
Mar 07, 2011 6.466 6.473 6.333 6.341 13,829 -0.05(-0.81%)
Mar 04, 2011 6.407 6.407 6.333 6.392 9,365 -0.04(-0.57%)
Mar 03, 2011 6.407 6.499 6.385 6.429 16,682 +0.02(+0.34%)
Mar 02, 2011 6.400 6.407 6.297 6.407 16,450 +0.02(+0.35%)
Mar 01, 2011 6.628 6.657 6.341 6.385 32,887 -0.24(-3.67%)
Feb 28, 2011 6.607 6.628 6.562 6.628 13,508 +0.15(+2.39%)
Feb 25, 2011 6.385 6.547 6.317 6.473 16,293 +0.19(+3.05%)
Feb 24, 2011 6.481 6.481 6.039 6.282 45,913 -0.23(-3.51%)
Feb 23, 2011 6.680 6.709 6.473 6.510 16,559 -0.17(-2.54%)
Feb 22, 2011 6.768 6.805 6.680 6.680 29,469 -0.12(-1.73%)
Feb 18, 2011 6.842 6.849 6.768 6.797 23,281 -0.05(-0.75%)
Feb 17, 2011 6.805 6.849 6.739 6.849 16,231 +0.01(+0.11%)
Feb 16, 2011 6.812 6.923 6.783 6.842 7,366 +0.02(+0.32%)
Feb 15, 2011 6.923 6.923 6.761 6.820 13,729 -0.14(-2.01%)
Feb 14, 2011 6.996 6.996 6.923 6.959 6,817 -0.04(-0.53%)
Feb 11, 2011 6.923 6.996 6.798 6.996 12,200 +0.09(+1.28%)
Feb 10, 2011 6.893 6.996 6.842 6.908 11,731 -0.01(-0.21%)
Feb 09, 2011 6.886 6.944 6.864 6.923 6,783 -0.05(-0.74%)
Feb 08, 2011 6.886 6.974 6.834 6.974 10,107 +0.06(+0.85%)
Feb 07, 2011 6.930 7.070 6.400 6.915 12,285 -0.01(-0.11%)
Feb 04, 2011 6.923 6.930 6.827 6.923 12,181 +0.03(+0.43%)
Feb 03, 2011 6.959 6.989 6.834 6.893 6,878 -0.10(-1.37%)
Feb 02, 2011 7.077 7.077 6.989 6.989 19,699 -0.09(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.